KissMeData/329180/price/prices-20240401.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

2024-11-17 15:27:48 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161213	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	137700	-3100	5	-2.20	21088697800	151578	57.80	139300	141800	136800	183000	98600	140800	139128.51	8.00	0	-3416	143266	142032	139666	138432	136066	142650	139050	4439	42200	5000	107000	100	1	88773116	122241	495.32	2.35	12	0.17	278.00	58660.00	149700	20230719	-8.02	101500	20231031	35.67	141800	-2.89	20240430	107900	27.62	20240214	149700	-8.02	20230719	101500	35.67	20231031	0.20	N	329180	5000	4438 억	7099118	N	N	161	N	N
3	20240430	151224	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	137600	-3200	5	-2.27	19488233700	139951	53.36	139300	141800	136800	183000	98600	140800	139249.88	8.00	0	-2083	143266	142032	139666	138432	136066	142650	139050	4439	42200	5000	107000	100	1	88773116	122152	494.96	2.35	12	0.16	278.00	58660.00	149700	20230719	-8.08	101500	20231031	35.57	141800	-2.96	20240430	107900	27.53	20240214	149700	-8.08	20230719	101500	35.57	20231031	0.20	N	329180	5000	4438 억	7099118	N	N	385	N	N
4	20240430	141232	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	137900	-2900	5	-2.06	14687577900	105010	40.04	139300	141800	137700	183000	98600	140800	139867.95	8.00	0	-5288	143266	142032	139666	138432	136066	142650	139050	4439	42200	5000	107000	100	1	88773116	122418	496.04	2.35	12	0.12	278.00	58660.00	149700	20230719	-7.88	101500	20231031	35.86	141800	-2.75	20240430	107900	27.80	20240214	149700	-7.88	20230719	101500	35.86	20231031	0.20	N	329180	5000	4438 억	7099118	N	N	385	N	N
5	20240430	131226	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139400	-1400	5	-0.99	12007477300	85708	32.68	139300	141800	138000	183000	98600	140800	140097.12	8.00	0	-175	143266	142032	139666	138432	136066	142650	139050	4439	42200	5000	107000	100	1	88773116	123750	501.44	2.38	12	0.10	278.00	58660.00	149700	20230719	-6.88	101500	20231031	37.34	141800	-1.69	20240430	107900	29.19	20240214	149700	-6.88	20230719	101500	37.34	20231031	0.20	N	329180	5000	4438 억	7099118	N	N	385	N	N
6	20240430	121224	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139400	-1400	5	-0.99	10719904100	76464	29.16	139300	141800	138000	183000	98600	140800	140195.06	8.00	0	379	143266	142032	139666	138432	136066	142650	139050	4439	42200	5000	107000	100	1	88773116	123750	501.44	2.38	12	0.09	278.00	58660.00	149700	20230719	-6.88	101500	20231031	37.34	141800	-1.69	20240430	107900	29.19	20240214	149700	-6.88	20230719	101500	37.34	20231031	0.20	N	329180	5000	4438 억	7099118	N	N	385	N	N
7	20240430	111217	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	141300	500	2	0.36	8706382600	62101	23.68	139300	141800	138000	183000	98600	140800	140196.67	8.00	0	4338	143266	142032	139666	138432	136066	142650	139050	4439	42200	5000	107000	100	1	88773116	125436	508.27	2.41	12	0.07	278.00	58660.00	149700	20230719	-5.61	101500	20231031	39.21	141800	-0.35	20240430	107900	30.95	20240214	149700	-5.61	20230719	101500	39.21	20231031	0.20	N	329180	5000	4438 억	7099118	N	N	385	N	N
8	20240430	101220	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	140600	-200	5	-0.14	6818693400	48696	18.57	139300	141800	138000	183000	98600	140800	140024.98	8.00	0	1472	143266	142032	139666	138432	136066	142650	139050	4439	42200	5000	107000	100	1	88773116	124815	505.76	2.40	12	0.05	278.00	58660.00	149700	20230719	-6.08	101500	20231031	38.52	141800	-0.85	20240430	107900	30.31	20240214	149700	-6.08	20230719	101500	38.52	20231031	0.20	N	329180	5000	4438 억	7099118	N	N	385	N	N
9	20240430	091229	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139200	-1600	5	-1.14	1971630800	14218	5.42	139300	140000	138000	183000	98600	140800	138664.25	8.00	0	-3402	143266	142032	139666	138432	136066	142650	139050	4439	42200	5000	107000	100	1	88773116	123572	500.72	2.37	12	0.02	278.00	58660.00	149700	20230719	-7.01	101500	20231031	37.14	140900	-1.21	20240429	107900	29.01	20240214	149700	-7.01	20230719	101500	37.14	20231031	0.20	N	329180	5000	4438 억	7099118	N	N	385	N	N
10	20240429	161208	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	140800	1300	2	0.93	36370324200	261582	38.60	140400	140900	137300	181300	97700	139500	139037.44	8.06	0	-59801	147500	143500	136600	132600	125700	145500	134600	4439	41800	5000	106020	100	1	88773116	124993	506.47	2.40	12	0.29	278.00	58660.00	149700	20230719	-5.95	101500	20231031	38.72	140900	-0.07	20240429	107900	30.49	20240214	149700	-5.95	20230719	101500	38.72	20231031	0.22	N	329180	5000	4438 억	7157454	N	N	385	N	N
11	20240429	151219	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	140300	800	2	0.57	33724548100	242767	35.82	140400	140600	137300	181300	97700	139500	138916.93	8.06	0	-59707	147500	143500	136600	132600	125700	145500	134600	4439	41800	5000	106020	100	1	88773116	124549	504.68	2.39	12	0.27	278.00	58660.00	149700	20230719	-6.28	101500	20231031	38.23	140600	0.00	20240426	107900	30.03	20240214	149700	-6.28	20230719	101500	38.23	20231031	0.22	N	329180	5000	4438 억	7157454	N	N	667	N	N
12	20240429	141133	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139600	100	2	0.07	26643083300	192180	28.36	140400	140400	137300	181300	97700	139500	138635.30	8.06	0	-44666	147500	143500	136600	132600	125700	145500	134600	4439	41800	5000	106020	100	1	88773116	123927	502.16	2.38	12	0.22	278.00	58660.00	149700	20230719	-6.75	101500	20231031	37.54	140600	-0.71	20240426	107900	29.38	20240214	149700	-6.75	20230719	101500	37.54	20231031	0.22	N	329180	5000	4438 억	7157454	N	N	667	N	N
13	20240429	131218	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139200	-300	5	-0.22	22623384000	163350	24.10	140400	140400	137300	181300	97700	139500	138495.31	8.06	0	-36063	147500	143500	136600	132600	125700	145500	134600	4439	41800	5000	106020	100	1	88773116	123572	500.72	2.37	12	0.18	278.00	58660.00	149700	20230719	-7.01	101500	20231031	37.14	140600	-1.00	20240426	107900	29.01	20240214	149700	-7.01	20230719	101500	37.14	20231031	0.22	N	329180	5000	4438 억	7157454	N	N	667	N	N
14	20240429	121217	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139300	-200	5	-0.14	19402520900	140239	20.69	140400	140400	137300	181300	97700	139500	138351.82	8.06	0	-25899	147500	143500	136600	132600	125700	145500	134600	4439	41800	5000	106020	100	1	88773116	123661	501.08	2.37	12	0.16	278.00	58660.00	149700	20230719	-6.95	101500	20231031	37.24	140600	-0.92	20240426	107900	29.10	20240214	149700	-6.95	20230719	101500	37.24	20231031	0.22	N	329180	5000	4438 억	7157454	N	N	667	N	N
15	20240429	111152	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	138300	-1200	5	-0.86	16688516900	120663	17.80	140400	140400	137300	181300	97700	139500	138305.11	8.06	0	-22581	147500	143500	136600	132600	125700	145500	134600	4439	41800	5000	106020	100	1	88773116	122773	497.48	2.36	12	0.14	278.00	58660.00	149700	20230719	-7.62	101500	20231031	36.26	140600	-1.64	20240426	107900	28.17	20240214	149700	-7.62	20230719	101500	36.26	20231031	0.22	N	329180	5000	4438 억	7157454	N	N	667	N	N
16	20240429	101217	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	137500	-2000	5	-1.43	11303230600	81609	12.04	140400	140400	137300	181300	97700	139500	138502.58	8.06	0	-18302	147500	143500	136600	132600	125700	145500	134600	4439	41800	5000	106020	100	1	88773116	122063	494.60	2.34	12	0.09	278.00	58660.00	149700	20230719	-8.15	101500	20231031	35.47	140600	-2.20	20240426	107900	27.43	20240214	149700	-8.15	20230719	101500	35.47	20231031	0.22	N	329180	5000	4438 억	7157454	N	N	667	N	N
17	20240429	091217	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	138800	-700	5	-0.50	3929917500	28244	4.17	140400	140400	137800	181300	97700	139500	139139.45	8.06	0	-8911	147500	143500	136600	132600	125700	145500	134600	4439	41800	5000	106020	100	1	88773116	123217	499.28	2.37	12	0.03	278.00	58660.00	149700	20230719	-7.28	101500	20231031	36.75	140600	-1.28	20240426	107900	28.64	20240214	149700	-7.28	20230719	101500	36.75	20231031	0.22	N	329180	5000	4438 억	7157454	N	N	667	N	N
18	20240426	161212	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139500	11500	2	8.98	93209259000	675683	246.99	130000	140600	129700	166400	89600	128000	137949.42	7.94	0	144301	135933	131966	128833	124866	121733	130400	123300	4439	38400	5000	97280	100	1	88773116	123838	501.80	2.38	12	0.76	278.00	58660.00	149700	20230719	-6.81	101500	20231031	37.44	140600	-0.78	20240426	107900	29.29	20240214	149700	-6.81	20230719	101500	37.44	20231031	0.23	N	329180	5000	4438 억	7052256	N	N	667	N	N
19	20240426	151214	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139100	11100	2	8.67	90828147600	658602	240.74	130000	140600	129700	166400	89600	128000	137915.04	7.94	0	142956	135933	131966	128833	124866	121733	130400	123300	4439	38400	5000	97280	100	1	88773116	123483	500.36	2.37	12	0.74	278.00	58660.00	149700	20230719	-7.08	101500	20231031	37.04	140600	-1.07	20240426	107900	28.92	20240214	149700	-7.08	20230719	101500	37.04	20231031	0.23	N	329180	5000	4438 억	7052256	N	N	348	N	N
20	20240426	141212	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139800	11800	2	9.22	82216734000	596604	218.08	130000	140600	129700	166400	89600	128000	137812.82	7.94	0	149979	135933	131966	128833	124866	121733	130400	123300	4439	38400	5000	97280	100	1	88773116	124105	502.88	2.38	12	0.67	278.00	58660.00	149700	20230719	-6.61	101500	20231031	37.73	140600	-0.57	20240426	107900	29.56	20240214	149700	-6.61	20230719	101500	37.73	20231031	0.23	N	329180	5000	4438 억	7052256	N	N	348	N	N
21	20240426	131213	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139500	11500	2	8.98	74854119800	543922	198.82	130000	140600	129700	166400	89600	128000	137624.53	7.94	0	144752	135933	131966	128833	124866	121733	130400	123300	4439	38400	5000	97280	100	1	88773116	123838	501.80	2.38	12	0.61	278.00	58660.00	149700	20230719	-6.81	101500	20231031	37.44	140600	-0.78	20240426	107900	29.29	20240214	149700	-6.81	20230719	101500	37.44	20231031	0.23	N	329180	5000	4438 억	7052256	N	N	348	N	N
22	20240426	121210	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139900	11900	2	9.30	67526233700	491563	179.68	130000	140600	129700	166400	89600	128000	137376.18	7.94	0	132967	135933	131966	128833	124866	121733	130400	123300	4439	38400	5000	97280	100	1	88773116	124194	503.24	2.38	12	0.55	278.00	58660.00	149700	20230719	-6.55	101500	20231031	37.83	140600	-0.50	20240426	107900	29.66	20240214	149700	-6.55	20230719	101500	37.83	20231031	0.23	N	329180	5000	4438 억	7052256	N	N	348	N	N
23	20240426	111204	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139900	11900	2	9.30	60952506100	444385	162.44	130000	140600	129700	166400	89600	128000	137167.67	7.94	0	132332	135933	131966	128833	124866	121733	130400	123300	4439	38400	5000	97280	100	1	88773116	124194	503.24	2.38	12	0.50	278.00	58660.00	149700	20230719	-6.55	101500	20231031	37.83	140600	-0.50	20240426	107900	29.66	20240214	149700	-6.55	20230719	101500	37.83	20231031	0.23	N	329180	5000	4438 억	7052256	N	N	348	N	N
24	20240426	101209	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	139200	11200	2	8.75	44647215300	327788	119.82	130000	140400	129700	166400	89600	128000	136215.11	7.94	0	88599	135933	131966	128833	124866	121733	130400	123300	4439	38400	5000	97280	100	1	88773116	123572	500.72	2.37	12	0.37	278.00	58660.00	149700	20230719	-7.01	101500	20231031	37.14	140400	-0.85	20240426	107900	29.01	20240214	149700	-7.01	20230719	101500	37.14	20231031	0.23	N	329180	5000	4438 억	7052256	N	N	348	N	N
25	20240426	091214	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	132000	4000	2	3.12	6818875300	51833	18.95	130000	133000	129700	166400	89600	128000	131575.40	7.94	0	4678	135933	131966	128833	124866	121733	130400	123300	4439	38400	5000	97280	100	1	88773116	117181	474.82	2.25	12	0.06	278.00	58660.00	149700	20230719	-11.82	101500	20231031	30.05	133700	-1.27	20240424	107900	22.34	20240214	149700	-11.82	20230719	101500	30.05	20231031	0.23	N	329180	5000	4438 억	7052256	N	N	348	N	N
26	20240425	161204	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	128000	-2200	5	-1.69	35156276600	272497	59.39	130000	132800	125700	169200	91200	130200	129014.22	7.97	0	-11277	136466	133332	130566	127432	124666	134900	129000	4439	39000	5000	98950	100	1	88773116	113630	460.43	2.18	12	0.31	278.00	58660.00	149700	20230719	-14.50	101500	20231031	26.11	133700	-4.26	20240424	107900	18.63	20240214	149700	-14.50	20230719	101500	26.11	20231031	0.21	N	329180	5000	4438 억	7077082	N	N	348	N	N
27	20240425	151209	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	128000	-2200	5	-1.69	33296974700	257954	56.22	130000	132800	125700	169200	91200	130200	129079.77	7.97	0	-18562	136466	133332	130566	127432	124666	134900	129000	4439	39000	5000	98950	100	1	88773116	113630	460.43	2.18	12	0.29	278.00	58660.00	149700	20230719	-14.50	101500	20231031	26.11	133700	-4.26	20240424	107900	18.63	20240214	149700	-14.50	20230719	101500	26.11	20231031	0.21	N	329180	5000	4438 억	7077082	N	N	16854	N	N
28	20240425	141206	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	128600	-1600	5	-1.23	26570631000	205719	44.84	130000	132800	125700	169200	91200	130200	129158.33	7.97	0	-9568	136466	133332	130566	127432	124666	134900	129000	4439	39000	5000	98950	100	1	88773116	114162	462.59	2.19	12	0.23	278.00	58660.00	149700	20230719	-14.09	101500	20231031	26.70	133700	-3.81	20240424	107900	19.18	20240214	149700	-14.09	20230719	101500	26.70	20231031	0.21	N	329180	5000	4438 억	7077082	N	N	16854	N	N
29	20240425	131206	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	127900	-2300	5	-1.77	19709477600	152014	33.13	130000	132800	127000	169200	91200	130200	129654.61	7.97	0	-10227	136466	133332	130566	127432	124666	134900	129000	4439	39000	5000	98950	100	1	88773116	113541	460.07	2.18	12	0.17	278.00	58660.00	149700	20230719	-14.56	101500	20231031	26.01	133700	-4.34	20240424	107900	18.54	20240214	149700	-14.56	20230719	101500	26.01	20231031	0.21	N	329180	5000	4438 억	7077082	N	N	16854	N	N
30	20240425	121203	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	127700	-2500	5	-1.92	17949657100	138209	30.12	130000	132800	127000	169200	91200	130200	129872.59	7.97	0	-6806	136466	133332	130566	127432	124666	134900	129000	4439	39000	5000	98950	100	1	88773116	113363	459.35	2.18	12	0.16	278.00	58660.00	149700	20230719	-14.70	101500	20231031	25.81	133700	-4.49	20240424	107900	18.35	20240214	149700	-14.70	20230719	101500	25.81	20231031	0.21	N	329180	5000	4438 억	7077082	N	N	16854	N	N
31	20240425	111205	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	129300	-900	5	-0.69	13493036700	103391	22.53	130000	132800	127500	169200	91200	130200	130505.82	7.97	0	-6645	136466	133332	130566	127432	124666	134900	129000	4439	39000	5000	98950	100	1	88773116	114784	465.11	2.20	12	0.12	278.00	58660.00	149700	20230719	-13.63	101500	20231031	27.39	133700	-3.29	20240424	107900	19.83	20240214	149700	-13.63	20230719	101500	27.39	20231031	0.21	N	329180	5000	4438 억	7077082	N	N	16854	N	N
32	20240425	101204	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	130900	700	2	0.54	9579651000	73398	16.00	130000	132800	127500	169200	91200	130200	130517.79	7.97	0	-7498	136466	133332	130566	127432	124666	134900	129000	4439	39000	5000	98950	100	1	88773116	116204	470.86	2.23	12	0.08	278.00	58660.00	149700	20230719	-12.56	101500	20231031	28.97	133700	-2.09	20240424	107900	21.32	20240214	149700	-12.56	20230719	101500	28.97	20231031	0.21	N	329180	5000	4438 억	7077082	N	N	16854	N	N
33	20240425	091209	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	128700	-1500	5	-1.15	2282382800	17717	3.86	130000	130000	127500	169200	91200	130200	128801.08	7.97	0	-2884	136466	133332	130566	127432	124666	134900	129000	4439	39000	5000	98950	100	1	88773116	114251	462.95	2.19	12	0.02	278.00	58660.00	149700	20230719	-14.03	101500	20231031	26.80	133700	-3.74	20240424	107900	19.28	20240214	149700	-14.03	20230719	101500	26.80	20231031	0.21	N	329180	5000	4438 억	7077082	N	N	16854	N	N
34	20240424	161145	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	130200	3000	2	2.36	60003305300	458068	119.52	128400	133700	127800	165300	89100	127200	130992.19	8.05	0	-6934	132866	130032	126366	123532	119866	131450	124950	4439	38100	5000	96670	100	1	88773116	115583	468.35	2.22	12	0.52	278.00	58660.00	149700	20230719	-13.03	101500	20231031	28.28	133700	-2.62	20240424	107900	20.67	20240214	149700	-13.03	20230719	101500	28.28	20231031	0.20	N	329180	5000	4438 억	7143586	N	N	16834	N	N
35	20240424	151202	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	130900	3700	2	2.91	57744793700	440749	115.00	128400	133700	127800	165300	89100	127200	131015.14	8.05	0	-6532	132866	130032	126366	123532	119866	131450	124950	4439	38100	5000	96670	100	1	88773116	116204	470.86	2.23	12	0.50	278.00	58660.00	149700	20230719	-12.56	101500	20231031	28.97	133700	-2.09	20240424	107900	21.32	20240214	149700	-12.56	20230719	101500	28.97	20231031	0.20	N	329180	5000	4438 억	7143586	N	N	546	N	N
36	20240424	141204	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	131500	4300	2	3.38	48033692000	366638	95.66	128400	133700	127800	165300	89100	127200	131011.22	8.05	0	-5242	132866	130032	126366	123532	119866	131450	124950	4439	38100	5000	96670	100	1	88773116	116737	473.02	2.24	12	0.41	278.00	58660.00	149700	20230719	-12.16	101500	20231031	29.56	133700	-1.65	20240424	107900	21.87	20240214	149700	-12.16	20230719	101500	29.56	20231031	0.20	N	329180	5000	4438 억	7143586	N	N	546	N	N
37	20240424	131207	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	130000	2800	2	2.20	39677624900	302512	78.93	128400	133700	127800	165300	89100	127200	131160.50	8.05	0	-10551	132866	130032	126366	123532	119866	131450	124950	4439	38100	5000	96670	100	1	88773116	115405	467.63	2.22	12	0.34	278.00	58660.00	149700	20230719	-13.16	101500	20231031	28.08	133700	-2.77	20240424	107900	20.48	20240214	149700	-13.16	20230719	101500	28.08	20231031	0.20	N	329180	5000	4438 억	7143586	N	N	546	N	N
38	20240424	121200	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	131100	3900	2	3.07	35130557900	267767	69.87	128400	133700	127800	165300	89100	127200	131198.24	8.05	0	-2708	132866	130032	126366	123532	119866	131450	124950	4439	38100	5000	96670	100	1	88773116	116382	471.58	2.23	12	0.30	278.00	58660.00	149700	20230719	-12.42	101500	20231031	29.16	133700	-1.94	20240424	107900	21.50	20240214	149700	-12.42	20230719	101500	29.16	20231031	0.20	N	329180	5000	4438 억	7143586	N	N	546	N	N
39	20240424	111158	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	131300	4100	2	3.22	30424165200	231893	60.51	128400	133700	127800	165300	89100	127200	131199.15	8.05	0	2901	132866	130032	126366	123532	119866	131450	124950	4439	38100	5000	96670	100	1	88773116	116559	472.30	2.24	12	0.26	278.00	58660.00	149700	20230719	-12.29	101500	20231031	29.36	133700	-1.80	20240424	107900	21.69	20240214	149700	-12.29	20230719	101500	29.36	20231031	0.20	N	329180	5000	4438 억	7143586	N	N	546	N	N
40	20240424	101157	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	131500	4300	2	3.38	21732300300	165667	43.23	128400	133700	127800	165300	89100	127200	131180.62	8.05	0	8599	132866	130032	126366	123532	119866	131450	124950	4439	38100	5000	96670	100	1	88773116	116737	473.02	2.24	12	0.19	278.00	58660.00	149700	20230719	-12.16	101500	20231031	29.56	133700	-1.65	20240424	107900	21.87	20240214	149700	-12.16	20230719	101500	29.56	20231031	0.20	N	329180	5000	4438 억	7143586	N	N	546	N	N
41	20240424	091201	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	128600	1400	2	1.10	3342662100	26042	6.79	128400	129100	127800	165300	89100	127200	128356.58	8.05	0	2994	132866	130032	126366	123532	119866	131450	124950	4439	38100	5000	96670	100	1	88773116	114162	462.59	2.19	12	0.03	278.00	58660.00	149700	20230719	-14.09	101500	20231031	26.70	129200	-0.46	20240423	107900	19.18	20240214	149700	-14.09	20230719	101500	26.70	20231031	0.20	N	329180	5000	4438 억	7143586	N	N	546	N	N
42	20240423	161128	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	127200	4600	2	3.75	48737881800	382083	235.42	123800	129200	122700	159300	85900	122600	127558.45	8.07	2610	41577	127800	125200	123300	120700	118800	124250	119750	4439	36700	5000	93170	100	1	88773116	112919	457.55	2.17	12	0.43	278.00	58660.00	149700	20230719	-15.03	101500	20231031	25.32	129200	-1.55	20240423	107900	17.89	20240214	149700	-15.03	20230719	101500	25.32	20231031	0.19	N	329180	5000	4438 억	7167376	N	N	546	N	N
43	20240423	151156	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	127100	4500	2	3.67	46532966000	364706	224.72	123800	129200	122700	159300	85900	122600	127590.35	8.07	2610	37063	127800	125200	123300	120700	118800	124250	119750	4439	36700	5000	93170	100	1	88773116	112831	457.19	2.17	12	0.41	278.00	58660.00	149700	20230719	-15.10	101500	20231031	25.22	129200	-1.63	20240423	107900	17.79	20240214	149700	-15.10	20230719	101500	25.22	20231031	0.19	N	329180	5000	4438 억	7167376	N	N	106	N	N
44	20240423	141154	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	127600	5000	2	4.08	42970955800	336763	207.50	123800	129200	122700	159300	85900	122600	127599.99	8.07	2610	39826	127800	125200	123300	120700	118800	124250	119750	4439	36700	5000	93170	100	1	88773116	113274	458.99	2.18	12	0.38	278.00	58660.00	149700	20230719	-14.76	101500	20231031	25.71	129200	-1.24	20240423	107900	18.26	20240214	149700	-14.76	20230719	101500	25.71	20231031	0.19	N	329180	5000	4438 억	7167376	N	N	106	N	N
45	20240423	131153	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	128400	5800	2	4.73	37638644700	295138	181.85	123800	129200	122700	159300	85900	122600	127528.97	8.07	2610	55170	127800	125200	123300	120700	118800	124250	119750	4439	36700	5000	93170	100	1	88773116	113985	461.87	2.19	12	0.33	278.00	58660.00	149700	20230719	-14.23	101500	20231031	26.50	129200	-0.62	20240423	107900	19.00	20240214	149700	-14.23	20230719	101500	26.50	20231031	0.19	N	329180	5000	4438 억	7167376	N	N	106	N	N
46	20240423	121152	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	129200	6600	2	5.38	34294251800	269126	165.82	123800	129200	122700	159300	85900	122600	127428.24	8.07	2610	54008	127800	125200	123300	120700	118800	124250	119750	4439	36700	5000	93170	100	1	88773116	114695	464.75	2.20	12	0.30	278.00	58660.00	149700	20230719	-13.69	101500	20231031	27.29	129200	0.00	20240423	107900	19.74	20240214	149700	-13.69	20230719	101500	27.29	20231031	0.19	N	329180	5000	4438 억	7167376	N	N	106	N	N
47	20240423	111153	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	127900	5300	2	4.32	26990112900	212262	130.79	123800	129000	122700	159300	85900	122600	127154.71	8.07	2610	37054	127800	125200	123300	120700	118800	124250	119750	4439	36700	5000	93170	100	1	88773116	113541	460.07	2.18	12	0.24	278.00	58660.00	149700	20230719	-14.56	101500	20231031	26.01	129000	-0.85	20240423	107900	18.54	20240214	149700	-14.56	20230719	101500	26.01	20231031	0.19	N	329180	5000	4438 억	7167376	N	N	106	N	N
48	20240423	101150	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	127100	4500	2	3.67	19705870200	155197	95.63	123800	129000	122700	159300	85900	122600	126973.27	8.07	2610	42334	127800	125200	123300	120700	118800	124250	119750	4439	36700	5000	93170	100	1	88773116	112831	457.19	2.17	12	0.17	278.00	58660.00	149700	20230719	-15.10	101500	20231031	25.22	129000	-1.47	20240423	107900	17.79	20240214	149700	-15.10	20230719	101500	25.22	20231031	0.19	N	329180	5000	4438 억	7167376	N	N	106	N	N
49	20240423	091154	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	127500	4900	2	4.00	4515972500	35879	22.11	123800	127600	123600	159300	85900	122600	125866.73	8.07	2610	15634	127800	125200	123300	120700	118800	124250	119750	4439	36700	5000	93170	100	1	88773116	113186	458.63	2.17	12	0.04	278.00	58660.00	149700	20230719	-14.83	101500	20231031	25.62	128500	-0.78	20240102	107900	18.16	20240214	149700	-14.83	20230719	101500	25.62	20231031	0.19	N	329180	5000	4438 억	7167376	N	N	106	N	N
50	20240422	161149	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	122600	-800	5	-0.65	20052061600	161940	59.44	124800	125900	121400	160400	86400	123400	123824.52	8.07	0	-4255	127733	125566	121533	119366	115333	126650	120450	4439	37000	5000	93780	100	1	88773116	108836	441.01	2.09	12	0.18	278.00	58660.00	149700	20230719	-18.10	100700	20230414	21.75	128500	-4.59	20240102	107900	13.62	20240214	149700	-18.10	20230719	101500	20.79	20231031	0.21	N	329180	5000	4438 억	7166373	N	N	106	N	N
51	20240422	151146	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	122700	-700	5	-0.57	19480399500	157273	57.73	124800	125900	121400	160400	86400	123400	123863.76	8.07	0	-5260	127733	125566	121533	119366	115333	126650	120450	4439	37000	5000	93780	100	1	88773116	108925	441.37	2.09	12	0.18	278.00	58660.00	149700	20230719	-18.04	100700	20230414	21.85	128500	-4.51	20240102	107900	13.72	20240214	149700	-18.04	20230719	101500	20.89	20231031	0.21	N	329180	5000	4438 억	7166373	N	N	1699	N	N
52	20240422	141148	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	122600	-800	5	-0.65	17321048600	139611	51.25	124800	125900	122000	160400	86400	123400	124066.76	8.07	0	-7560	127733	125566	121533	119366	115333	126650	120450	4439	37000	5000	93780	100	1	88773116	108836	441.01	2.09	12	0.16	278.00	58660.00	149700	20230719	-18.10	100700	20230414	21.75	128500	-4.59	20240102	107900	13.62	20240214	149700	-18.10	20230719	101500	20.79	20231031	0.21	N	329180	5000	4438 억	7166373	N	N	1699	N	N
53	20240422	131144	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	122900	-500	5	-0.41	15816577100	127398	46.76	124800	125900	122000	160400	86400	123400	124151.22	8.07	0	-4844	127733	125566	121533	119366	115333	126650	120450	4439	37000	5000	93780	100	1	88773116	109102	442.09	2.10	12	0.14	278.00	58660.00	149700	20230719	-17.90	100700	20230414	22.05	128500	-4.36	20240102	107900	13.90	20240214	149700	-17.90	20230719	101500	21.08	20231031	0.21	N	329180	5000	4438 억	7166373	N	N	1699	N	N
54	20240422	121144	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	122700	-700	5	-0.57	14138992700	113706	41.74	124800	125900	122400	160400	86400	123400	124347.39	8.07	0	-5143	127733	125566	121533	119366	115333	126650	120450	4439	37000	5000	93780	100	1	88773116	108925	441.37	2.09	12	0.13	278.00	58660.00	149700	20230719	-18.04	100700	20230414	21.85	128500	-4.51	20240102	107900	13.72	20240214	149700	-18.04	20230719	101500	20.89	20231031	0.21	N	329180	5000	4438 억	7166373	N	N	1699	N	N
55	20240422	111146	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	123400	0	3	0.00	12507060800	100453	36.87	124800	125900	122400	160400	86400	123400	124507.19	8.07	0	-1332	127733	125566	121533	119366	115333	126650	120450	4439	37000	5000	93780	100	1	88773116	109546	443.88	2.10	12	0.11	278.00	58660.00	149700	20230719	-17.57	100700	20230414	22.54	128500	-3.97	20240102	107900	14.37	20240214	149700	-17.57	20230719	101500	21.58	20231031	0.21	N	329180	5000	4438 억	7166373	N	N	1699	N	N
56	20240422	101146	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	124600	1200	2	0.97	9726056500	77957	28.61	124800	125900	123100	160400	86400	123400	124762.75	8.07	0	2035	127733	125566	121533	119366	115333	126650	120450	4439	37000	5000	93780	100	1	88773116	110611	448.20	2.12	12	0.09	278.00	58660.00	149700	20230719	-16.77	100700	20230414	23.73	128500	-3.04	20240102	107900	15.48	20240214	149700	-16.77	20230719	101500	22.76	20231031	0.21	N	329180	5000	4438 억	7166373	N	N	1699	N	N
57	20240422	091147	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	124300	900	2	0.73	2709952400	21713	7.97	124800	125400	124000	160400	86400	123400	124811.34	8.07	0	459	127733	125566	121533	119366	115333	126650	120450	4439	37000	5000	93780	100	1	88773116	110345	447.12	2.12	12	0.02	278.00	58660.00	149700	20230719	-16.97	100700	20230414	23.44	128500	-3.27	20240102	107900	15.20	20240214	149700	-16.97	20230719	101500	22.46	20231031	0.21	N	329180	5000	4438 억	7166373	N	N	1699	N	N
58	20240419	161052	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	123400	3100	2	2.58	32882468300	271455	66.47	120400	123700	117500	156300	84300	120300	121130.99	8.09	0	-26896	129900	125100	118800	114000	107700	127500	116400	4439	36000	5000	91420	100	1	88773116	109546	443.88	2.10	12	0.31	278.00	58660.00	149700	20230719	-17.57	99200	20230413	24.40	128500	-3.97	20240102	107900	14.37	20240214	149700	-17.57	20230719	101500	21.58	20231031	0.21	N	329180	5000	4438 억	7180445	N	N	1699	N	N
59	20240419	151100	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	123100	2800	2	2.33	30595771200	252906	61.93	120400	123700	117500	156300	84300	120300	120976.85	8.09	0	-32515	129900	125100	118800	114000	107700	127500	116400	4439	36000	5000	91420	100	1	88773116	109280	442.81	2.10	12	0.28	278.00	58660.00	149700	20230719	-17.77	99200	20230413	24.09	128500	-4.20	20240102	107900	14.09	20240214	149700	-17.77	20230719	101500	21.28	20231031	0.21	N	329180	5000	4438 억	7180445	N	N	29760	N	N
60	20240419	141051	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	123200	2900	2	2.41	25349323400	210231	51.48	120400	123700	117500	156300	84300	120300	120578.43	8.09	0	-28764	129900	125100	118800	114000	107700	127500	116400	4439	36000	5000	91420	100	1	88773116	109368	443.17	2.10	12	0.24	278.00	58660.00	149700	20230719	-17.70	99200	20230413	24.19	128500	-4.12	20240102	107900	14.18	20240214	149700	-17.70	20230719	101500	21.38	20231031	0.21	N	329180	5000	4438 억	7180445	N	N	29760	N	N
61	20240419	131051	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	121300	1000	2	0.83	19345483800	161193	39.47	120400	122400	117500	156300	84300	120300	120014.42	8.09	0	-27644	129900	125100	118800	114000	107700	127500	116400	4439	36000	5000	91420	100	1	88773116	107682	436.33	2.07	12	0.18	278.00	58660.00	149700	20230719	-18.97	99200	20230413	22.28	128500	-5.60	20240102	107900	12.42	20240214	149700	-18.97	20230719	101500	19.51	20231031	0.21	N	329180	5000	4438 억	7180445	N	N	29760	N	N
62	20240419	121047	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	119000	-1300	5	-1.08	15793447500	131626	32.23	120400	122400	117500	156300	84300	120300	119987.29	8.09	0	-20800	129900	125100	118800	114000	107700	127500	116400	4439	36000	5000	91420	100	1	88773116	105640	428.06	2.03	12	0.15	278.00	58660.00	149700	20230719	-20.51	99200	20230413	19.96	128500	-7.39	20240102	107900	10.29	20240214	149700	-20.51	20230719	101500	17.24	20231031	0.21	N	329180	5000	4438 억	7180445	N	N	29760	N	N
63	20240419	111102	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118300	-2000	5	-1.66	13609587700	113149	27.71	120400	122400	117500	156300	84300	120300	120280.23	8.09	0	-21052	129900	125100	118800	114000	107700	127500	116400	4439	36000	5000	91420	100	1	88773116	105019	425.54	2.02	12	0.13	278.00	58660.00	149700	20230719	-20.98	99200	20230413	19.25	128500	-7.94	20240102	107900	9.64	20240214	149700	-20.98	20230719	101500	16.55	20231031	0.21	N	329180	5000	4438 억	7180445	N	N	29760	N	N
64	20240419	101056	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	121000	700	2	0.58	8863721200	73393	17.97	120400	122400	119300	156300	84300	120300	120770.66	8.09	0	-14676	129900	125100	118800	114000	107700	127500	116400	4439	36000	5000	91420	100	1	88773116	107415	435.25	2.06	12	0.08	278.00	58660.00	149700	20230719	-19.17	99200	20230413	21.98	128500	-5.84	20240102	107900	12.14	20240214	149700	-19.17	20230719	101500	19.21	20231031	0.21	N	329180	5000	4438 억	7180445	N	N	29760	N	N
65	20240419	091047	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	119700	-600	5	-0.50	3116070200	25765	6.31	120400	122400	119300	156300	84300	120300	120941.98	8.09	0	-8153	129900	125100	118800	114000	107700	127500	116400	4439	36000	5000	91420	100	1	88773116	106261	430.58	2.04	12	0.03	278.00	58660.00	149700	20230719	-20.04	99200	20230413	20.67	128500	-6.85	20240102	107900	10.94	20240214	149700	-20.04	20230719	101500	17.93	20231031	0.21	N	329180	5000	4438 억	7180445	N	N	29760	N	N
66	20240418	161048	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	120300	9000	2	8.09	48776584300	407809	293.46	112900	123600	112500	144600	78000	111300	119607.18	7.87	0	179884	115100	113200	112200	110300	109300	112700	109800	4439	33300	5000	84580	100	1	88773116	106794	432.73	2.05	12	0.46	278.00	58660.00	149700	20230719	-19.64	98300	20230412	22.38	128500	-6.38	20240102	107900	11.49	20240214	149700	-19.64	20230719	101500	18.52	20231031	0.21	N	329180	5000	4438 억	6983924	N	N	29758	N	N
67	20240418	151047	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	121200	9900	2	8.89	44574972500	372916	268.35	112900	123600	112500	144600	78000	111300	119532.28	7.87	0	158126	115100	113200	112200	110300	109300	112700	109800	4439	33300	5000	84580	100	1	88773116	107593	435.97	2.07	12	0.42	278.00	58660.00	149700	20230719	-19.04	98300	20230412	23.30	128500	-5.68	20240102	107900	12.33	20240214	149700	-19.04	20230719	101500	19.41	20231031	0.21	N	329180	5000	4438 억	6983924	N	N	0	N	N
68	20240418	141054	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	121700	10400	2	9.34	32778104700	276787	199.18	112900	122000	112500	144600	78000	111300	118425.22	7.87	0	127708	115100	113200	112200	110300	109300	112700	109800	4439	33300	5000	84580	100	1	88773116	108037	437.77	2.07	12	0.31	278.00	58660.00	149700	20230719	-18.70	98300	20230412	23.80	128500	-5.29	20240102	107900	12.79	20240214	149700	-18.70	20230719	101500	19.90	20231031	0.21	N	329180	5000	4438 억	6983924	N	N	0	N	N
69	20240418	131044	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	120300	9000	2	8.09	24326271800	207102	149.03	112900	121400	112500	144600	78000	111300	117462.25	7.87	0	88846	115100	113200	112200	110300	109300	112700	109800	4439	33300	5000	84580	100	1	88773116	106794	432.73	2.05	12	0.23	278.00	58660.00	149700	20230719	-19.64	98300	20230412	22.38	128500	-6.38	20240102	107900	11.49	20240214	149700	-19.64	20230719	101500	18.52	20231031	0.21	N	329180	5000	4438 억	6983924	N	N	0	N	N
70	20240418	121045	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118000	6700	2	6.02	17257567100	148152	106.61	112900	119000	112500	144600	78000	111300	116487.79	7.87	0	58315	115100	113200	112200	110300	109300	112700	109800	4439	33300	5000	84580	100	1	88773116	104752	424.46	2.01	12	0.17	278.00	58660.00	149700	20230719	-21.18	98300	20230412	20.04	128500	-8.17	20240102	107900	9.36	20240214	149700	-21.18	20230719	101500	16.26	20231031	0.21	N	329180	5000	4438 억	6983924	N	N	0	N	N
71	20240418	111052	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118600	7300	2	6.56	14657000700	126182	90.80	112900	118900	112500	144600	78000	111300	116160.08	7.87	0	48315	115100	113200	112200	110300	109300	112700	109800	4439	33300	5000	84580	100	1	88773116	105285	426.62	2.02	12	0.14	278.00	58660.00	149700	20230719	-20.77	98300	20230412	20.65	128500	-7.70	20240102	107900	9.92	20240214	149700	-20.77	20230719	101500	16.85	20231031	0.21	N	329180	5000	4438 억	6983924	N	N	0	N	N
72	20240418	101048	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	116400	5100	2	4.58	8202085400	71392	51.37	112900	116500	112500	144600	78000	111300	114891.24	7.87	0	28937	115100	113200	112200	110300	109300	112700	109800	4439	33300	5000	84580	100	1	88773116	103332	418.71	1.98	12	0.08	278.00	58660.00	149700	20230719	-22.24	98300	20230412	18.41	128500	-9.42	20240102	107900	7.88	20240214	149700	-22.24	20230719	101500	14.68	20231031	0.21	N	329180	5000	4438 억	6983924	N	N	0	N	N
73	20240418	091044	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114900	3600	2	3.23	2713131900	23810	17.13	112900	114900	112500	144600	78000	111300	113956.40	7.87	0	10822	115100	113200	112200	110300	109300	112700	109800	4439	33300	5000	84580	100	1	88773116	102000	413.31	1.96	12	0.03	278.00	58660.00	149700	20230719	-23.25	98300	20230412	16.89	128500	-10.58	20240102	107900	6.49	20240214	149700	-23.25	20230719	101500	13.20	20231031	0.21	N	329180	5000	4438 억	6983924	N	N	0	N	N
74	20240417	161036	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	111300	-700	5	-0.62	15546960600	138438	71.82	112800	114100	111200	145600	78400	112000	112303.54	7.84	0	5091	120933	116466	113633	109166	106333	115050	107750	4439	33600	5000	85120	100	1	88773116	98804	400.36	1.90	12	0.16	278.00	58660.00	149700	20230719	-25.65	96900	20230411	14.86	128500	-13.39	20240102	107900	3.15	20240214	149700	-25.65	20230719	101500	9.66	20231031	0.21	N	329180	5000	4438 억	6961751	N	N	2	N	N
75	20240417	151052	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	111300	-700	5	-0.62	14559685400	129569	67.22	112800	114100	111200	145600	78400	112000	112370.14	7.84	0	5536	120933	116466	113633	109166	106333	115050	107750	4439	33600	5000	85120	100	1	88773116	98804	400.36	1.90	12	0.15	278.00	58660.00	149700	20230719	-25.65	96900	20230411	14.86	128500	-13.39	20240102	107900	3.15	20240214	149700	-25.65	20230719	101500	9.66	20231031	0.21	N	329180	5000	4438 억	6961751	N	N	2	N	N
76	20240417	141050	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	111700	-300	5	-0.27	11610069300	103209	53.54	112800	114100	111200	145600	78400	112000	112490.87	7.84	0	1421	120933	116466	113633	109166	106333	115050	107750	4439	33600	5000	85120	100	1	88773116	99160	401.80	1.90	12	0.12	278.00	58660.00	149700	20230719	-25.38	96900	20230411	15.27	128500	-13.07	20240102	107900	3.52	20240214	149700	-25.38	20230719	101500	10.05	20231031	0.21	N	329180	5000	4438 억	6961751	N	N	2	N	N
77	20240417	131050	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	112200	200	2	0.18	9186494900	81582	42.32	112800	114100	111200	145600	78400	112000	112604.45	7.84	0	1043	120933	116466	113633	109166	106333	115050	107750	4439	33600	5000	85120	100	1	88773116	99603	403.60	1.91	12	0.09	278.00	58660.00	149700	20230719	-25.05	96900	20230411	15.79	128500	-12.68	20240102	107900	3.99	20240214	149700	-25.05	20230719	101500	10.54	20231031	0.21	N	329180	5000	4438 억	6961751	N	N	2	N	N
78	20240417	121052	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	112800	800	2	0.71	7348945200	65254	33.85	112800	114100	111200	145600	78400	112000	112620.63	7.84	0	-1998	120933	116466	113633	109166	106333	115050	107750	4439	33600	5000	85120	100	1	88773116	100136	405.76	1.92	12	0.07	278.00	58660.00	149700	20230719	-24.65	96900	20230411	16.41	128500	-12.22	20240102	107900	4.54	20240214	149700	-24.65	20230719	101500	11.13	20231031	0.21	N	329180	5000	4438 억	6961751	N	N	2	N	N
79	20240417	111055	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	112300	300	2	0.27	5679584000	50404	26.15	112800	114100	111200	145600	78400	112000	112681.24	7.84	0	-5329	120933	116466	113633	109166	106333	115050	107750	4439	33600	5000	85120	100	1	88773116	99692	403.96	1.91	12	0.06	278.00	58660.00	149700	20230719	-24.98	96900	20230411	15.89	128500	-12.61	20240102	107900	4.08	20240214	149700	-24.98	20230719	101500	10.64	20231031	0.21	N	329180	5000	4438 억	6961751	N	N	2	N	N
80	20240417	101045	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	112100	100	2	0.09	3887778400	34420	17.86	112800	114100	112000	145600	78400	112000	112951.20	7.84	0	-4892	120933	116466	113633	109166	106333	115050	107750	4439	33600	5000	85120	100	1	88773116	99515	403.24	1.91	12	0.04	278.00	58660.00	149700	20230719	-25.12	96900	20230411	15.69	128500	-12.76	20240102	107900	3.89	20240214	149700	-25.12	20230719	101500	10.44	20231031	0.21	N	329180	5000	4438 억	6961751	N	N	2	N	N
81	20240417	091041	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	112900	900	2	0.80	773050700	6859	3.56	112800	113000	112300	145600	78400	112000	112706.24	7.84	0	-1286	120933	116466	113633	109166	106333	115050	107750	4439	33600	5000	85120	100	1	88773116	100225	406.12	1.92	12	0.01	278.00	58660.00	149700	20230719	-24.58	96900	20230411	16.51	128500	-12.14	20240102	107900	4.63	20240214	149700	-24.58	20230719	101500	11.23	20231031	0.21	N	329180	5000	4438 억	6961751	N	N	2	N	N
82	20240416	161047	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	112000	-6300	5	-5.33	21661352700	191791	242.50	116900	118100	110800	153700	82900	118300	112944.79	7.91	0	-59942	121433	119866	117933	116366	114433	120650	117150	4439	35400	5000	89900	100	1	88773116	99426	402.88	1.91	12	0.22	278.00	58660.00	149700	20230719	-25.18	96900	20230411	15.58	128500	-12.84	20240102	107900	3.80	20240214	149700	-25.18	20230719	101500	10.34	20231031	0.22	N	329180	5000	4438 억	7018392	N	N	2	N	N
83	20240416	151045	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	111600	-6700	5	-5.66	20496235600	181383	229.34	116900	118100	110800	153700	82900	118300	112998.85	7.91	0	-57861	121433	119866	117933	116366	114433	120650	117150	4439	35400	5000	89900	100	1	88773116	99071	401.44	1.90	12	0.20	278.00	58660.00	149700	20230719	-25.45	96900	20230411	15.17	128500	-13.15	20240102	107900	3.43	20240214	149700	-25.45	20230719	101500	9.95	20231031	0.22	N	329180	5000	4438 억	7018392	N	N	9	N	N
84	20240416	141046	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	111000	-7300	5	-6.17	16044444900	141361	178.73	116900	118100	110900	153700	82900	118300	113498.74	7.91	0	-56506	121433	119866	117933	116366	114433	120650	117150	4439	35400	5000	89900	100	1	88773116	98538	399.28	1.89	12	0.16	278.00	58660.00	149700	20230719	-25.85	96900	20230411	14.55	128500	-13.62	20240102	107900	2.87	20240214	149700	-25.85	20230719	101500	9.36	20231031	0.22	N	329180	5000	4438 억	7018392	N	N	9	N	N
85	20240416	131042	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	112300	-6000	5	-5.07	10973388200	95937	121.30	116900	118100	112300	153700	82900	118300	114379.92	7.91	0	-36123	121433	119866	117933	116366	114433	120650	117150	4439	35400	5000	89900	100	1	88773116	99692	403.96	1.91	12	0.11	278.00	58660.00	149700	20230719	-24.98	96900	20230411	15.89	128500	-12.61	20240102	107900	4.08	20240214	149700	-24.98	20230719	101500	10.64	20231031	0.22	N	329180	5000	4438 억	7018392	N	N	9	N	N
86	20240416	121046	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	113300	-5000	5	-4.23	8014897200	69704	88.13	116900	118100	113200	153700	82900	118300	114983.28	7.91	0	-26884	121433	119866	117933	116366	114433	120650	117150	4439	35400	5000	89900	100	1	88773116	100580	407.55	1.93	12	0.08	278.00	58660.00	149700	20230719	-24.32	96900	20230411	16.92	128500	-11.83	20240102	107900	5.00	20240214	149700	-24.32	20230719	101500	11.63	20231031	0.22	N	329180	5000	4438 억	7018392	N	N	9	N	N
87	20240416	111041	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114400	-3900	5	-3.30	5114979000	44202	55.89	116900	118100	113800	153700	82900	118300	115716.46	7.91	0	-13559	121433	119866	117933	116366	114433	120650	117150	4439	35400	5000	89900	100	1	88773116	101556	411.51	1.95	12	0.05	278.00	58660.00	149700	20230719	-23.58	96900	20230411	18.06	128500	-10.97	20240102	107900	6.02	20240214	149700	-23.58	20230719	101500	12.71	20231031	0.22	N	329180	5000	4438 억	7018392	N	N	9	N	N
88	20240416	101033	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	115700	-2600	5	-2.20	2956169800	25371	32.08	116900	118100	115300	153700	82900	118300	116515.49	7.91	0	-8062	121433	119866	117933	116366	114433	120650	117150	4439	35400	5000	89900	100	1	88773116	102710	416.19	1.97	12	0.03	278.00	58660.00	149700	20230719	-22.71	96900	20230411	19.40	128500	-9.96	20240102	107900	7.23	20240214	149700	-22.71	20230719	101500	13.99	20231031	0.22	N	329180	5000	4438 억	7018392	N	N	9	N	N
89	20240416	091033	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117200	-1100	5	-0.93	628326900	5363	6.78	116900	118100	116200	153700	82900	118300	117152.96	7.91	0	577	121433	119866	117933	116366	114433	120650	117150	4439	35400	5000	89900	100	1	88773116	104042	421.58	2.00	12	0.01	278.00	58660.00	149700	20230719	-21.71	96900	20230411	20.95	128500	-8.79	20240102	107900	8.62	20240214	149700	-21.71	20230719	101500	15.47	20231031	0.22	N	329180	5000	4438 억	7018392	N	N	9	N	N
90	20240415	161032	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118300	400	2	0.34	9297250000	78940	54.50	117400	119500	116000	153200	82600	117900	117774.82	7.92	-690	-5035	122300	120100	116500	114300	110700	121200	115400	4439	35300	5000	89600	100	1	88773116	105019	425.54	2.02	12	0.09	278.00	58660.00	149700	20230719	-20.98	96900	20230411	22.08	128500	-7.94	20240102	107900	9.64	20240214	149700	-20.98	20230719	101500	16.55	20231031	0.22	N	329180	5000	4438 억	7027770	N	N	9	N	N
91	20240415	151037	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117900	0	3	0.00	8565931700	72745	50.22	117400	119500	116000	153200	82600	117900	117752.82	7.92	-690	-6881	122300	120100	116500	114300	110700	121200	115400	4439	35300	5000	89600	100	1	88773116	104664	424.10	2.01	12	0.08	278.00	58660.00	149700	20230719	-21.24	96900	20230411	21.67	128500	-8.25	20240102	107900	9.27	20240214	149700	-21.24	20230719	101500	16.16	20231031	0.22	N	329180	5000	4438 억	7027770	N	N	201	N	N
92	20240415	141030	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118700	800	2	0.68	7347936600	62445	43.11	117400	119500	116000	153200	82600	117900	117670.46	7.92	-690	-4663	122300	120100	116500	114300	110700	121200	115400	4439	35300	5000	89600	100	1	88773116	105374	426.98	2.02	12	0.07	278.00	58660.00	149700	20230719	-20.71	96900	20230411	22.50	128500	-7.63	20240102	107900	10.01	20240214	149700	-20.71	20230719	101500	16.95	20231031	0.22	N	329180	5000	4438 억	7027770	N	N	201	N	N
93	20240415	131017	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117500	-400	5	-0.34	5301253800	45135	31.16	117400	119500	116000	153200	82600	117900	117453.08	7.92	-690	-7876	122300	120100	116500	114300	110700	121200	115400	4439	35300	5000	89600	100	1	88773116	104308	422.66	2.00	12	0.05	278.00	58660.00	149700	20230719	-21.51	96900	20230411	21.26	128500	-8.56	20240102	107900	8.90	20240214	149700	-21.51	20230719	101500	15.76	20231031	0.22	N	329180	5000	4438 억	7027770	N	N	201	N	N
94	20240415	121034	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117400	-500	5	-0.42	4808983900	40942	28.27	117400	119500	116000	153200	82600	117900	117458.24	7.92	-690	-8152	122300	120100	116500	114300	110700	121200	115400	4439	35300	5000	89600	100	1	88773116	104220	422.30	2.00	12	0.05	278.00	58660.00	149700	20230719	-21.58	96900	20230411	21.16	128500	-8.64	20240102	107900	8.80	20240214	149700	-21.58	20230719	101500	15.67	20231031	0.22	N	329180	5000	4438 억	7027770	N	N	201	N	N
95	20240415	111033	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117800	-100	5	-0.08	4291748900	36543	25.23	117400	119500	116000	153200	82600	117900	117443.55	7.92	-690	-5843	122300	120100	116500	114300	110700	121200	115400	4439	35300	5000	89600	100	1	88773116	104575	423.74	2.01	12	0.04	278.00	58660.00	149700	20230719	-21.31	96900	20230411	21.57	128500	-8.33	20240102	107900	9.18	20240214	149700	-21.31	20230719	101500	16.06	20231031	0.22	N	329180	5000	4438 억	7027770	N	N	201	N	N
96	20240415	101026	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117300	-600	5	-0.51	3141442000	26717	18.45	117400	119500	116000	153200	82600	117900	117581.90	7.92	-690	-4470	122300	120100	116500	114300	110700	121200	115400	4439	35300	5000	89600	100	1	88773116	104131	421.94	2.00	12	0.03	278.00	58660.00	149700	20230719	-21.64	96900	20230411	21.05	128500	-8.72	20240102	107900	8.71	20240214	149700	-21.64	20230719	101500	15.57	20231031	0.22	N	329180	5000	4438 억	7027770	N	N	201	N	N
97	20240415	091036	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118800	900	2	0.76	1554447900	13174	9.10	117400	119500	116000	153200	82600	117900	117993.76	7.92	-690	-686	122300	120100	116500	114300	110700	121200	115400	4439	35300	5000	89600	100	1	88773116	105462	427.34	2.03	12	0.01	278.00	58660.00	149700	20230719	-20.64	96900	20230411	22.60	128500	-7.55	20240102	107900	10.10	20240214	149700	-20.64	20230719	101500	17.04	20231031	0.22	N	329180	5000	4438 억	7027770	N	N	201	N	N
98	20240412	161025	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117900	3400	2	2.97	16858180200	144506	94.07	114800	118700	112900	148800	80200	114500	116659.54	7.90	0	13749	118700	116600	115000	112900	111300	115800	112100	4439	34300	5000	87020	100	1	88773116	104664	424.10	2.01	12	0.16	278.00	58660.00	149700	20230719	-21.24	96900	20230411	21.67	128500	-8.25	20240102	107900	9.27	20240214	149700	-21.24	20230719	98300	19.94	20230412	0.21	N	329180	5000	4438 억	7011226	N	N	201	N	N
99	20240412	151030	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117200	2700	2	2.36	15984173100	137076	89.23	114800	118700	112900	148800	80200	114500	116608.11	7.90	0	13382	118700	116600	115000	112900	111300	115800	112100	4439	34300	5000	87020	100	1	88773116	104042	421.58	2.00	12	0.15	278.00	58660.00	149700	20230719	-21.71	96900	20230411	20.95	128500	-8.79	20240102	107900	8.62	20240214	149700	-21.71	20230719	98300	19.23	20230412	0.21	N	329180	5000	4438 억	7011226	N	N	3	N	N
100	20240412	141026	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117400	2900	2	2.53	13955534800	119843	78.02	114800	118700	112900	148800	80200	114500	116448.48	7.90	0	16389	118700	116600	115000	112900	111300	115800	112100	4439	34300	5000	87020	100	1	88773116	104220	422.30	2.00	12	0.13	278.00	58660.00	149700	20230719	-21.58	96900	20230411	21.16	128500	-8.64	20240102	107900	8.80	20240214	149700	-21.58	20230719	98300	19.43	20230412	0.21	N	329180	5000	4438 억	7011226	N	N	3	N	N
101	20240412	131015	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117600	3100	2	2.71	12350019600	106203	69.14	114800	118700	112900	148800	80200	114500	116286.92	7.90	0	17803	118700	116600	115000	112900	111300	115800	112100	4439	34300	5000	87020	100	1	88773116	104397	423.02	2.00	12	0.12	278.00	58660.00	149700	20230719	-21.44	96900	20230411	21.36	128500	-8.48	20240102	107900	8.99	20240214	149700	-21.44	20230719	98300	19.63	20230412	0.21	N	329180	5000	4438 억	7011226	N	N	3	N	N
102	20240412	121020	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118200	3700	2	3.23	10815568800	93192	60.67	114800	118700	112900	148800	80200	114500	116056.84	7.90	0	17171	118700	116600	115000	112900	111300	115800	112100	4439	34300	5000	87020	100	1	88773116	104930	425.18	2.02	12	0.10	278.00	58660.00	149700	20230719	-21.04	96900	20230411	21.98	128500	-8.02	20240102	107900	9.55	20240214	149700	-21.04	20230719	98300	20.24	20230412	0.21	N	329180	5000	4438 억	7011226	N	N	3	N	N
103	20240412	111020	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117400	2900	2	2.53	7530000000	65383	42.56	114800	117400	112900	148800	80200	114500	115167.55	7.90	0	6027	118700	116600	115000	112900	111300	115800	112100	4439	34300	5000	87020	100	1	88773116	104220	422.30	2.00	12	0.07	278.00	58660.00	149700	20230719	-21.58	96900	20230411	21.16	128500	-8.64	20240102	107900	8.80	20240214	149700	-21.58	20230719	98300	19.43	20230412	0.21	N	329180	5000	4438 억	7011226	N	N	3	N	N
104	20240412	101021	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114300	-200	5	-0.17	4680166200	40880	26.61	114800	115400	112900	148800	80200	114500	114485.47	7.90	0	-6333	118700	116600	115000	112900	111300	115800	112100	4439	34300	5000	87020	100	1	88773116	101468	411.15	1.95	12	0.05	278.00	58660.00	149700	20230719	-23.65	96900	20230411	17.96	128500	-11.05	20240102	107900	5.93	20240214	149700	-23.65	20230719	98300	16.28	20230412	0.21	N	329180	5000	4438 억	7011226	N	N	3	N	N
105	20240412	091023	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	115100	600	2	0.52	1392288300	12092	7.87	114800	115400	114700	148800	80200	114500	115141.28	7.90	0	-4756	118700	116600	115000	112900	111300	115800	112100	4439	34300	5000	87020	100	1	88773116	102178	414.03	1.96	12	0.01	278.00	58660.00	149700	20230719	-23.11	96900	20230411	18.78	128500	-10.43	20240102	107900	6.67	20240214	149700	-23.11	20230719	98300	17.09	20230412	0.21	N	329180	5000	4438 억	7011226	N	N	3	N	N
106	20240411	161018	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114500	-2700	5	-2.30	17538538500	153391	89.31	115600	117100	113400	152300	82100	117200	114338.24	7.90	0	-16787	122733	119966	118333	115566	113933	119150	114750	4439	35100	5000	89070	100	1	88773116	101645	411.87	1.95	12	0.17	278.00	58660.00	149700	20230719	-23.51	96900	20230411	18.16	128500	-10.89	20240102	107900	6.12	20240214	149700	-23.51	20230719	96900	18.16	20230411	0.20	N	329180	5000	4438 억	7013892	N	N	3	N	N
107	20240411	151022	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114200	-3000	5	-2.56	15538330400	135911	79.14	115600	117100	113400	152300	82100	117200	114327.06	7.90	0	-11200	122733	119966	118333	115566	113933	119150	114750	4439	35100	5000	89070	100	1	88773116	101379	410.79	1.95	12	0.15	278.00	58660.00	149700	20230719	-23.71	96900	20230411	17.85	128500	-11.13	20240102	107900	5.84	20240214	149700	-23.71	20230719	96900	17.85	20230411	0.20	N	329180	5000	4438 억	7013892	N	N	1	N	N
108	20240411	141019	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114400	-2800	5	-2.39	13213776200	115564	67.29	115600	117100	113400	152300	82100	117200	114341.41	7.90	0	-13611	122733	119966	118333	115566	113933	119150	114750	4439	35100	5000	89070	100	1	88773116	101556	411.51	1.95	12	0.13	278.00	58660.00	149700	20230719	-23.58	96900	20230411	18.06	128500	-10.97	20240102	107900	6.02	20240214	149700	-23.58	20230719	96900	18.06	20230411	0.20	N	329180	5000	4438 억	7013892	N	N	1	N	N
109	20240411	131006	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114900	-2300	5	-1.96	11011712800	96325	56.09	115600	117100	113400	152300	82100	117200	114318.06	7.90	0	-17818	122733	119966	118333	115566	113933	119150	114750	4439	35100	5000	89070	100	1	88773116	102000	413.31	1.96	12	0.11	278.00	58660.00	149700	20230719	-23.25	96900	20230411	18.58	128500	-10.58	20240102	107900	6.49	20240214	149700	-23.25	20230719	96900	18.58	20230411	0.20	N	329180	5000	4438 억	7013892	N	N	1	N	N
110	20240411	121021	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114000	-3200	5	-2.73	9763547300	85435	49.75	115600	117100	113400	152300	82100	117200	114280.11	7.90	0	-18884	122733	119966	118333	115566	113933	119150	114750	4439	35100	5000	89070	100	1	88773116	101201	410.07	1.94	12	0.10	278.00	58660.00	149700	20230719	-23.85	96900	20230411	17.65	128500	-11.28	20240102	107900	5.65	20240214	149700	-23.85	20230719	96900	17.65	20230411	0.20	N	329180	5000	4438 억	7013892	N	N	1	N	N
111	20240411	111011	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114000	-3200	5	-2.73	7978949900	69735	40.60	115600	117100	113500	152300	82100	117200	114417.79	7.90	0	-16820	122733	119966	118333	115566	113933	119150	114750	4439	35100	5000	89070	100	1	88773116	101201	410.07	1.94	12	0.08	278.00	58660.00	149700	20230719	-23.85	96900	20230411	17.65	128500	-11.28	20240102	107900	5.65	20240214	149700	-23.85	20230719	96900	17.65	20230411	0.20	N	329180	5000	4438 억	7013892	N	N	1	N	N
112	20240411	101017	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	114200	-3000	5	-2.56	5207284300	45391	26.43	115600	117100	113700	152300	82100	117200	114720.14	7.90	0	-14254	122733	119966	118333	115566	113933	119150	114750	4439	35100	5000	89070	100	1	88773116	101379	410.79	1.95	12	0.05	278.00	58660.00	149700	20230719	-23.71	96900	20230411	17.85	128500	-11.13	20240102	107900	5.84	20240214	149700	-23.71	20230719	96900	17.85	20230411	0.20	N	329180	5000	4438 억	7013892	N	N	1	N	N
113	20240411	091017	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	115800	-1400	5	-1.19	1079100500	9357	5.45	115600	117100	114800	152300	82100	117200	115323.67	7.90	0	-619	122733	119966	118333	115566	113933	119150	114750	4439	35100	5000	89070	100	1	88773116	102799	416.55	1.97	12	0.01	278.00	58660.00	149700	20230719	-22.65	96900	20230411	19.50	128500	-9.88	20240102	107900	7.32	20240214	149700	-22.65	20230719	96900	19.50	20230411	0.20	N	329180	5000	4438 억	7013892	N	N	1	N	N
114	20240409	161000	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117200	-1300	5	-1.10	20295741400	171352	166.45	118500	121100	116700	154000	83000	118500	118444.97	7.87	0	7977	122966	120732	119366	117132	115766	120050	116450	4439	35500	5000	90060	100	1	88773116	104042	421.58	2.00	12	0.19	278.00	58660.00	149700	20230719	-21.71	96900	20230411	20.95	128500	-8.79	20240102	107900	8.62	20240214	149700	-21.71	20230719	96900	20.95	20230411	0.21	N	329180	5000	4438 억	6982431	N	N	1	N	N
115	20240409	151005	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	116900	-1600	5	-1.35	19621624300	165592	160.86	118500	121100	116700	154000	83000	118500	118493.79	7.87	0	7722	122966	120732	119366	117132	115766	120050	116450	4439	35500	5000	90060	100	1	88773116	103776	420.50	1.99	12	0.19	278.00	58660.00	149700	20230719	-21.91	96900	20230411	20.64	128500	-9.03	20240102	107900	8.34	20240214	149700	-21.91	20230719	96900	20.64	20230411	0.21	N	329180	5000	4438 억	6982431	N	N	54	N	N
116	20240409	141010	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117100	-1400	5	-1.18	16270776500	136952	133.04	118500	121100	117100	154000	83000	118500	118806.43	7.87	0	2540	122966	120732	119366	117132	115766	120050	116450	4439	35500	5000	90060	100	1	88773116	103953	421.22	2.00	12	0.15	278.00	58660.00	149700	20230719	-21.78	96900	20230411	20.85	128500	-8.87	20240102	107900	8.53	20240214	149700	-21.78	20230719	96900	20.85	20230411	0.21	N	329180	5000	4438 억	6982431	N	N	54	N	N
117	20240409	131002	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117300	-1200	5	-1.01	13489069100	113240	110.00	118500	121100	117200	154000	83000	118500	119119.32	7.87	0	1171	122966	120732	119366	117132	115766	120050	116450	4439	35500	5000	90060	100	1	88773116	104131	421.94	2.00	12	0.13	278.00	58660.00	149700	20230719	-21.64	96900	20230411	21.05	128500	-8.72	20240102	107900	8.71	20240214	149700	-21.64	20230719	96900	21.05	20230411	0.21	N	329180	5000	4438 억	6982431	N	N	54	N	N
118	20240409	121007	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	117900	-600	5	-0.51	11006041600	92113	89.48	118500	121100	117700	154000	83000	118500	119484.18	7.87	0	1246	122966	120732	119366	117132	115766	120050	116450	4439	35500	5000	90060	100	1	88773116	104664	424.10	2.01	12	0.10	278.00	58660.00	149700	20230719	-21.24	96900	20230411	21.67	128500	-8.25	20240102	107900	9.27	20240214	149700	-21.24	20230719	96900	21.67	20230411	0.21	N	329180	5000	4438 억	6982431	N	N	54	N	N
119	20240409	111004	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118800	300	2	0.25	8298906200	69241	67.26	118500	121100	118500	154000	83000	118500	119855.48	7.87	0	1326	122966	120732	119366	117132	115766	120050	116450	4439	35500	5000	90060	100	1	88773116	105462	427.34	2.03	12	0.08	278.00	58660.00	149700	20230719	-20.64	96900	20230411	22.60	128500	-7.55	20240102	107900	10.10	20240214	149700	-20.64	20230719	96900	22.60	20230411	0.21	N	329180	5000	4438 억	6982431	N	N	54	N	N
120	20240409	100958	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	120700	2200	2	1.86	5283021900	44020	42.76	118500	121100	118500	154000	83000	118500	120014.30	7.87	0	3710	122966	120732	119366	117132	115766	120050	116450	4439	35500	5000	90060	100	1	88773116	107149	434.17	2.06	12	0.05	278.00	58660.00	149700	20230719	-19.37	96900	20230411	24.56	128500	-6.07	20240102	107900	11.86	20240214	149700	-19.37	20230719	96900	24.56	20230411	0.21	N	329180	5000	4438 억	6982431	N	N	54	N	N
121	20240409	091018	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	120000	1500	2	1.27	792002100	6636	6.45	118500	120400	118500	154000	83000	118500	119349.96	7.87	0	2593	122966	120732	119366	117132	115766	120050	116450	4439	35500	5000	90060	100	1	88773116	106528	431.65	2.05	12	0.01	278.00	58660.00	149700	20230719	-19.84	96900	20230411	23.84	128500	-6.61	20240102	107900	11.21	20240214	149700	-19.84	20230719	96900	23.84	20230411	0.21	N	329180	5000	4438 억	6982431	N	N	54	N	N
122	20240408	160958	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118500	-3600	5	-2.95	12228125100	102454	141.15	121600	121600	118000	158700	85500	122100	119353.26	7.87	0	-25963	126433	124266	121733	119566	117033	125350	120650	4439	36600	5000	92790	100	1	88773116	105196	426.26	2.02	12	0.12	278.00	58660.00	149700	20230719	-20.84	96900	20230411	22.29	128500	-7.78	20240102	107900	9.82	20240214	149700	-20.84	20230719	96900	22.29	20230411	0.20	N	329180	5000	4438 억	6987672	N	N	54	N	N
123	20240408	151006	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118400	-3700	5	-3.03	11522220300	96495	132.94	121600	121600	118000	158700	85500	122100	119407.43	7.87	0	-25012	126433	124266	121733	119566	117033	125350	120650	4439	36600	5000	92790	100	1	88773116	105107	425.90	2.02	12	0.11	278.00	58660.00	149700	20230719	-20.91	96900	20230411	22.19	128500	-7.86	20240102	107900	9.73	20240214	149700	-20.91	20230719	96900	22.19	20230411	0.20	N	329180	5000	4438 억	6987672	N	N	940	N	N
124	20240408	141004	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	118900	-3200	5	-2.62	7584849200	63214	87.09	121600	121600	118900	158700	85500	122100	119986.86	7.87	0	-20932	126433	124266	121733	119566	117033	125350	120650	4439	36600	5000	92790	100	1	88773116	105551	427.70	2.03	12	0.07	278.00	58660.00	149700	20230719	-20.57	96900	20230411	22.70	128500	-7.47	20240102	107900	10.19	20240214	149700	-20.57	20230719	96900	22.70	20230411	0.20	N	329180	5000	4438 억	6987672	N	N	940	N	N
125	20240408	130958	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	119600	-2500	5	-2.05	5942338200	49438	68.11	121600	121600	119500	158700	85500	122100	120197.79	7.87	0	-16311	126433	124266	121733	119566	117033	125350	120650	4439	36600	5000	92790	100	1	88773116	106173	430.22	2.04	12	0.06	278.00	58660.00	149700	20230719	-20.11	96900	20230411	23.43	128500	-6.93	20240102	107900	10.84	20240214	149700	-20.11	20230719	96900	23.43	20230411	0.20	N	329180	5000	4438 억	6987672	N	N	940	N	N
126	20240408	121006	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	119900	-2200	5	-1.80	4649588400	38650	53.25	121600	121600	119500	158700	85500	122100	120299.83	7.87	0	-14104	126433	124266	121733	119566	117033	125350	120650	4439	36600	5000	92790	100	1	88773116	106439	431.29	2.04	12	0.04	278.00	58660.00	149700	20230719	-19.91	96900	20230411	23.74	128500	-6.69	20240102	107900	11.12	20240214	149700	-19.91	20230719	96900	23.74	20230411	0.20	N	329180	5000	4438 억	6987672	N	N	940	N	N
127	20240408	111009	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	120200	-1900	5	-1.56	3028741700	25132	34.62	121600	121600	119600	158700	85500	122100	120513.36	7.87	0	-9430	126433	124266	121733	119566	117033	125350	120650	4439	36600	5000	92790	100	1	88773116	106705	432.37	2.05	12	0.03	278.00	58660.00	149700	20230719	-19.71	96900	20230411	24.05	128500	-6.46	20240102	107900	11.40	20240214	149700	-19.71	20230719	96900	24.05	20230411	0.20	N	329180	5000	4438 억	6987672	N	N	940	N	N
128	20240408	100955	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	120400	-1700	5	-1.39	2313699700	19190	26.44	121600	121600	119600	158700	85500	122100	120567.99	7.87	0	-6532	126433	124266	121733	119566	117033	125350	120650	4439	36600	5000	92790	100	1	88773116	106883	433.09	2.05	12	0.02	278.00	58660.00	149700	20230719	-19.57	96900	20230411	24.25	128500	-6.30	20240102	107900	11.58	20240214	149700	-19.57	20230719	96900	24.25	20230411	0.20	N	329180	5000	4438 억	6987672	N	N	940	N	N
129	20240408	091006	57	100.00	KOSPI200	운수.장비	N	N	N	N		N	119700	-2400	5	-1.97	996746600	8266	11.39	121600	121600	119700	158700	85500	122100	120583.91	7.87	0	-5220	126433	124266	121733	119566	117033	125350	120650	4439	36600	5000	92790	100	1	88773116	106261	430.58	2.04	12	0.01	278.00	58660.00	149700	20230719	-20.04	96900	20230411	23.53	128500	-6.85	20240102	107900	10.94	20240214	149700	-20.04	20230719	96900	23.53	20230411	0.20	N	329180	5000	4438 억	6987672	N	N	940	N	N
130	20240405	161001	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122100	400	2	0.33	8828479800	72526	55.48	120100	123900	119200	158200	85200	121700	121727.99	7.87	0	8424	125366	123532	121666	119832	117966	122600	118900	4439	36500	5000	92490	100	1	88773116	108392	439.21	2.08	12	0.08	278.00	58660.00	149700	20230719	-18.44	96900	20230411	26.01	128500	-4.98	20240102	107900	13.16	20240214	149700	-18.44	20230719	96900	26.01	20230411	0.20	N	329180	5000	4438 억	6984710	N	N	940	N	N
131	20240405	150958	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121900	200	2	0.16	8011707700	65835	50.36	120100	123900	119200	158200	85200	121700	121693.74	7.87	0	8537	125366	123532	121666	119832	117966	122600	118900	4439	36500	5000	92490	100	1	88773116	108214	438.49	2.08	12	0.07	278.00	58660.00	149700	20230719	-18.57	96900	20230411	25.80	128500	-5.14	20240102	107900	12.97	20240214	149700	-18.57	20230719	96900	25.80	20230411	0.20	N	329180	5000	4438 억	6984710	N	N	0	N	N
132	20240405	140955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121800	100	2	0.08	6772725900	55668	42.58	120100	123900	119200	158200	85200	121700	121662.82	7.87	0	7843	125366	123532	121666	119832	117966	122600	118900	4439	36500	5000	92490	100	1	88773116	108126	438.13	2.08	12	0.06	278.00	58660.00	149700	20230719	-18.64	96900	20230411	25.70	128500	-5.21	20240102	107900	12.88	20240214	149700	-18.64	20230719	96900	25.70	20230411	0.20	N	329180	5000	4438 억	6984710	N	N	0	N	N
133	20240405	130953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122400	700	2	0.58	5585209600	45915	35.12	120100	123900	119200	158200	85200	121700	121642.36	7.87	0	11839	125366	123532	121666	119832	117966	122600	118900	4439	36500	5000	92490	100	1	88773116	108658	440.29	2.09	12	0.05	278.00	58660.00	149700	20230719	-18.24	96900	20230411	26.32	128500	-4.75	20240102	107900	13.44	20240214	149700	-18.24	20230719	96900	26.32	20230411	0.20	N	329180	5000	4438 억	6984710	N	N	0	N	N
134	20240405	120957	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122100	400	2	0.33	4407783300	36281	27.75	120100	123900	119200	158200	85200	121700	121490.08	7.87	0	7182	125366	123532	121666	119832	117966	122600	118900	4439	36500	5000	92490	100	1	88773116	108392	439.21	2.08	12	0.04	278.00	58660.00	149700	20230719	-18.44	96900	20230411	26.01	128500	-4.98	20240102	107900	13.16	20240214	149700	-18.44	20230719	96900	26.01	20230411	0.20	N	329180	5000	4438 억	6984710	N	N	0	N	N
135	20240405	111004	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121600	-100	5	-0.08	3451900100	28452	21.76	120100	123900	119200	158200	85200	121700	121323.53	7.87	0	5421	125366	123532	121666	119832	117966	122600	118900	4439	36500	5000	92490	100	1	88773116	107948	437.41	2.07	12	0.03	278.00	58660.00	149700	20230719	-18.77	96900	20230411	25.49	128500	-5.37	20240102	107900	12.70	20240214	149700	-18.77	20230719	96900	25.49	20230411	0.20	N	329180	5000	4438 억	6984710	N	N	0	N	N
136	20240405	100836	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122200	500	2	0.41	2231871100	18419	14.09	120100	123900	119200	158200	85200	121700	121171.99	7.87	0	3486	125366	123532	121666	119832	117966	122600	118900	4439	36500	5000	92490	100	1	88773116	108481	439.57	2.08	12	0.02	278.00	58660.00	149700	20230719	-18.37	96900	20230411	26.11	128500	-4.90	20240102	107900	13.25	20240214	149700	-18.37	20230719	96900	26.11	20230411	0.20	N	329180	5000	4438 억	6984710	N	N	0	N	N
137	20240405	090945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120200	-1500	5	-1.23	770120400	6409	4.90	120100	121000	119200	158200	85200	121700	120160.41	7.87	0	524	125366	123532	121666	119832	117966	122600	118900	4439	36500	5000	92490	100	1	88773116	106705	432.37	2.05	12	0.01	278.00	58660.00	149700	20230719	-19.71	96900	20230411	24.05	128500	-6.46	20240102	107900	11.40	20240214	149700	-19.71	20230719	96900	24.05	20230411	0.20	N	329180	5000	4438 억	6984710	N	N	0	N	N
138	20240404	160942	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121700	-1000	5	-0.81	15839799500	130617	97.10	122700	123500	119800	159500	85900	122700	121268.42	7.90	0	-48564	127366	125032	123566	121232	119766	124300	120500	4439	36800	5000	93250	100	1	88773116	108037	437.77	2.07	12	0.15	278.00	58660.00	149700	20230719	-18.70	96900	20230411	25.59	128500	-5.29	20240102	107900	12.79	20240214	149700	-18.70	20230719	96900	25.59	20230411	0.20	N	329180	5000	4438 억	7012866	N	N	10	N	N
139	20240404	150940	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122000	-700	5	-0.57	14658894000	120922	89.90	122700	123500	119800	159500	85900	122700	121225.64	7.90	0	-45522	127366	125032	123566	121232	119766	124300	120500	4439	36800	5000	93250	100	1	88773116	108303	438.85	2.08	12	0.14	278.00	58660.00	149700	20230719	-18.50	96900	20230411	25.90	128500	-5.06	20240102	107900	13.07	20240214	149700	-18.50	20230719	96900	25.90	20230411	0.20	N	329180	5000	4438 억	7012866	N	N	10	N	N
140	20240404	140947	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	-2000	5	-1.63	11488417900	94869	70.53	122700	123500	119800	159500	85900	122700	121097.16	7.90	0	-38266	127366	125032	123566	121232	119766	124300	120500	4439	36800	5000	93250	100	1	88773116	107149	434.17	2.06	12	0.11	278.00	58660.00	149700	20230719	-19.37	96900	20230411	24.56	128500	-6.07	20240102	107900	11.86	20240214	149700	-19.37	20230719	96900	24.56	20230411	0.20	N	329180	5000	4438 억	7012866	N	N	10	N	N
141	20240404	130935	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119900	-2800	5	-2.28	10159769700	83821	62.31	122700	123500	119800	159500	85900	122700	121207.36	7.90	0	-34455	127366	125032	123566	121232	119766	124300	120500	4439	36800	5000	93250	100	1	88773116	106439	431.29	2.04	12	0.09	278.00	58660.00	149700	20230719	-19.91	96900	20230411	23.74	128500	-6.69	20240102	107900	11.12	20240214	149700	-19.91	20230719	96900	23.74	20230411	0.20	N	329180	5000	4438 억	7012866	N	N	10	N	N
142	20240404	120941	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120600	-2100	5	-1.71	8165610200	67221	49.97	122700	123500	120500	159500	85900	122700	121473.51	7.90	0	-25142	127366	125032	123566	121232	119766	124300	120500	4439	36800	5000	93250	100	1	88773116	107060	433.81	2.06	12	0.08	278.00	58660.00	149700	20230719	-19.44	96900	20230411	24.46	128500	-6.15	20240102	107900	11.77	20240214	149700	-19.44	20230719	96900	24.46	20230411	0.20	N	329180	5000	4438 억	7012866	N	N	10	N	N
143	20240404	110943	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121400	-1300	5	-1.06	6137162600	50434	37.49	122700	123500	120900	159500	85900	122700	121686.37	7.90	0	-17864	127366	125032	123566	121232	119766	124300	120500	4439	36800	5000	93250	100	1	88773116	107771	436.69	2.07	12	0.06	278.00	58660.00	149700	20230719	-18.90	96900	20230411	25.28	128500	-5.53	20240102	107900	12.51	20240214	149700	-18.90	20230719	96900	25.28	20230411	0.20	N	329180	5000	4438 억	7012866	N	N	10	N	N
144	20240404	100940	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-1600	5	-1.30	3968205800	32605	24.24	122700	123500	121000	159500	85900	122700	121704.46	7.90	0	-14365	127366	125032	123566	121232	119766	124300	120500	4439	36800	5000	93250	100	1	88773116	107504	435.61	2.06	12	0.04	278.00	58660.00	149700	20230719	-19.10	96900	20230411	24.97	128500	-5.76	20240102	107900	12.23	20240214	149700	-19.10	20230719	96900	24.97	20230411	0.20	N	329180	5000	4438 억	7012866	N	N	10	N	N
145	20240404	090944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-1500	5	-1.22	1348911500	11023	8.19	122700	123500	121200	159500	85900	122700	122371.49	7.90	0	-6169	127366	125032	123566	121232	119766	124300	120500	4439	36800	5000	93250	100	1	88773116	107593	435.97	2.07	12	0.01	278.00	58660.00	149700	20230719	-19.04	96900	20230411	25.08	128500	-5.68	20240102	107900	12.33	20240214	149700	-19.04	20230719	96900	25.08	20230411	0.20	N	329180	5000	4438 억	7012866	N	N	10	N	N
146	20240403	160939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122700	-2200	5	-1.76	16603778300	133918	68.31	124000	125900	122100	162300	87500	124900	123985.49	7.91	0	-41866	129633	127266	123033	120666	116433	128450	121850	4439	37400	5000	94920	100	1	88773116	108925	441.37	2.09	12	0.15	278.00	58660.00	149700	20230719	-18.04	96900	20230411	26.63	128500	-4.51	20240102	107900	13.72	20240214	149700	-18.04	20230719	96900	26.63	20230411	0.21	N	329180	5000	4438 억	7023510	N	N	10	N	N
147	20240403	150939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122900	-2000	5	-1.60	15938057900	128496	65.54	124000	125900	122100	162300	87500	124900	124035.09	7.91	0	-41182	129633	127266	123033	120666	116433	128450	121850	4439	37400	5000	94920	100	1	88773116	109102	442.09	2.10	12	0.14	278.00	58660.00	149700	20230719	-17.90	96900	20230411	26.83	128500	-4.36	20240102	107900	13.90	20240214	149700	-17.90	20230719	96900	26.83	20230411	0.21	N	329180	5000	4438 억	7023510	N	N	274	N	N
148	20240403	140929	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	-1400	5	-1.12	14108426500	113654	57.97	124000	125900	122100	162300	87500	124900	124134.54	7.91	0	-35419	129633	127266	123033	120666	116433	128450	121850	4439	37400	5000	94920	100	1	88773116	109635	444.24	2.11	12	0.13	278.00	58660.00	149700	20230719	-17.50	96900	20230411	27.45	128500	-3.89	20240102	107900	14.46	20240214	149700	-17.50	20230719	96900	27.45	20230411	0.21	N	329180	5000	4438 억	7023510	N	N	274	N	N
149	20240403	130935	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	-100	5	-0.08	11972011100	96405	49.17	124000	125900	122100	162300	87500	124900	124184.16	7.91	0	-24529	129633	127266	123033	120666	116433	128450	121850	4439	37400	5000	94920	100	1	88773116	110789	448.92	2.13	12	0.11	278.00	58660.00	149700	20230719	-16.63	96900	20230411	28.79	128500	-2.88	20240102	107900	15.66	20240214	149700	-16.63	20230719	96900	28.79	20230411	0.21	N	329180	5000	4438 억	7023510	N	N	274	N	N
150	20240403	120929	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124400	-500	5	-0.40	10844621900	87341	44.55	124000	125900	122100	162300	87500	124900	124163.72	7.91	0	-20115	129633	127266	123033	120666	116433	128450	121850	4439	37400	5000	94920	100	1	88773116	110434	447.48	2.12	12	0.10	278.00	58660.00	149700	20230719	-16.90	96900	20230411	28.38	128500	-3.19	20240102	107900	15.29	20240214	149700	-16.90	20230719	96900	28.38	20230411	0.21	N	329180	5000	4438 억	7023510	N	N	274	N	N
151	20240403	110935	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123900	-1000	5	-0.80	9181592200	73944	37.72	124000	125900	122100	162300	87500	124900	124169.02	7.91	0	-13308	129633	127266	123033	120666	116433	128450	121850	4439	37400	5000	94920	100	1	88773116	109990	445.68	2.11	12	0.08	278.00	58660.00	149700	20230719	-17.23	96900	20230411	27.86	128500	-3.58	20240102	107900	14.83	20240214	149700	-17.23	20230719	96900	27.86	20230411	0.21	N	329180	5000	4438 억	7023510	N	N	274	N	N
152	20240403	100934	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124500	-400	5	-0.32	5948359100	48002	24.49	124000	125900	122100	162300	87500	124900	123917.92	7.91	0	-4362	129633	127266	123033	120666	116433	128450	121850	4439	37400	5000	94920	100	1	88773116	110523	447.84	2.12	12	0.05	278.00	58660.00	149700	20230719	-16.83	96900	20230411	28.48	128500	-3.11	20240102	107900	15.38	20240214	149700	-16.83	20230719	96900	28.48	20230411	0.21	N	329180	5000	4438 억	7023510	N	N	274	N	N
153	20240403	090937	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122200	-2700	5	-2.16	1428772100	11611	5.92	124000	124100	122200	162300	87500	124900	123045.01	7.91	0	-4870	129633	127266	123033	120666	116433	128450	121850	4439	37400	5000	94920	100	1	88773116	108481	439.57	2.08	12	0.01	278.00	58660.00	149700	20230719	-18.37	96900	20230411	26.11	128500	-4.90	20240102	107900	13.25	20240214	149700	-18.37	20230719	96900	26.11	20230411	0.21	N	329180	5000	4438 억	7023510	N	N	274	N	N
154	20240402	160921	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124900	3600	2	2.97	24075611400	195396	154.88	120500	125400	118800	157600	85000	121300	123213.73	7.87	0	11928	125833	123566	119733	117466	113633	124700	118600	4439	36300	5000	92180	100	1	88773116	110878	449.28	2.13	12	0.22	278.00	58660.00	149700	20230719	-16.57	96900	20230411	28.90	128500	-2.80	20240102	107900	15.76	20240214	149700	-16.57	20230719	96900	28.90	20230411	0.19	N	329180	5000	4438 억	6986262	N	N	274	N	N
155	20240402	150929	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	3500	2	2.89	22749209200	184769	146.45	120500	125400	118800	157600	85000	121300	123122.64	7.87	0	15201	125833	123566	119733	117466	113633	124700	118600	4439	36300	5000	92180	100	1	88773116	110789	448.92	2.13	12	0.21	278.00	58660.00	149700	20230719	-16.63	96900	20230411	28.79	128500	-2.88	20240102	107900	15.66	20240214	149700	-16.63	20230719	96900	28.79	20230411	0.19	N	329180	5000	4438 억	6986262	N	N	71	N	N
156	20240402	140932	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125100	3800	2	3.13	17734413100	144578	114.60	120500	125400	118800	157600	85000	121300	122663.49	7.87	0	22384	125833	123566	119733	117466	113633	124700	118600	4439	36300	5000	92180	100	1	88773116	111055	450.00	2.13	12	0.16	278.00	58660.00	149700	20230719	-16.43	96900	20230411	29.10	128500	-2.65	20240102	107900	15.94	20240214	149700	-16.43	20230719	96900	29.10	20230411	0.19	N	329180	5000	4438 억	6986262	N	N	71	N	N
157	20240402	130918	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124000	2700	2	2.23	12453159500	102132	80.95	120500	124100	118800	157600	85000	121300	121932.13	7.87	0	9491	125833	123566	119733	117466	113633	124700	118600	4439	36300	5000	92180	100	1	88773116	110079	446.04	2.11	12	0.12	278.00	58660.00	149700	20230719	-17.17	96900	20230411	27.97	128500	-3.50	20240102	107900	14.92	20240214	149700	-17.17	20230719	96900	27.97	20230411	0.19	N	329180	5000	4438 억	6986262	N	N	71	N	N
158	20240402	120916	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122500	1200	2	0.99	8740915500	72078	57.13	120500	123000	118800	157600	85000	121300	121270.22	7.87	0	-4345	125833	123566	119733	117466	113633	124700	118600	4439	36300	5000	92180	100	1	88773116	108747	440.65	2.09	12	0.08	278.00	58660.00	149700	20230719	-18.17	96900	20230411	26.42	128500	-4.67	20240102	107900	13.53	20240214	149700	-18.17	20230719	96900	26.42	20230411	0.19	N	329180	5000	4438 억	6986262	N	N	71	N	N
159	20240402	110919	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122900	1600	2	1.32	6812385600	56338	44.66	120500	123000	118800	157600	85000	121300	120919.76	7.87	0	-5557	125833	123566	119733	117466	113633	124700	118600	4439	36300	5000	92180	100	1	88773116	109102	442.09	2.10	12	0.06	278.00	58660.00	149700	20230719	-17.90	96900	20230411	26.83	128500	-4.36	20240102	107900	13.90	20240214	149700	-17.90	20230719	96900	26.83	20230411	0.19	N	329180	5000	4438 억	6986262	N	N	71	N	N
160	20240402	100922	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120900	-400	5	-0.33	3083804400	25797	20.45	120500	120900	118800	157600	85000	121300	119539.77	7.87	0	-12224	125833	123566	119733	117466	113633	124700	118600	4439	36300	5000	92180	100	1	88773116	107327	434.89	2.06	12	0.03	278.00	58660.00	149700	20230719	-19.24	96900	20230411	24.77	128500	-5.91	20240102	107900	12.05	20240214	149700	-19.24	20230719	96900	24.77	20230411	0.19	N	329180	5000	4438 억	6986262	N	N	71	N	N
161	20240402	090918	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119100	-2200	5	-1.81	1215969900	10158	8.05	120500	120500	119000	157600	85000	121300	119702.34	7.87	0	-7125	125833	123566	119733	117466	113633	124700	118600	4439	36300	5000	92180	100	1	88773116	105729	428.42	2.03	12	0.01	278.00	58660.00	149700	20230719	-20.44	96900	20230411	22.91	128500	-7.32	20240102	107900	10.38	20240214	149700	-20.44	20230719	96900	22.91	20230411	0.19	N	329180	5000	4438 억	6986262	N	N	71	N	N
162	20240401	160918	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	3300	2	2.80	15074993700	125976	77.07	119000	122000	115900	153400	82600	118000	119662.16	7.86	0	-9603	124400	121200	119300	116100	114200	120250	115150	4439	35400	5000	89680	100	1	88773116	107682	436.33	2.07	12	0.14	278.00	58660.00	149700	20230719	-18.97	95200	20230327	27.42	128500	-5.60	20240102	107900	12.42	20240214	149700	-18.97	20230719	96900	25.18	20230411	0.19	N	329180	5000	4438 억	6975338	N	N	71	N	N
163	20240401	150920	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	3500	2	2.97	14361403700	120096	73.48	119000	122000	115900	153400	82600	118000	119582.71	7.86	0	-9151	124400	121200	119300	116100	114200	120250	115150	4439	35400	5000	89680	100	1	88773116	107859	437.05	2.07	12	0.14	278.00	58660.00	149700	20230719	-18.84	95200	20230327	27.63	128500	-5.45	20240102	107900	12.60	20240214	149700	-18.84	20230719	96900	25.39	20230411	0.19	N	329180	5000	4438 억	6975338	N	N	49	N	N
164	20240401	140914	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	3200	2	2.71	11699199400	98215	60.09	119000	121500	115900	153400	82600	118000	119118.27	7.86	0	-8773	124400	121200	119300	116100	114200	120250	115150	4439	35400	5000	89680	100	1	88773116	107593	435.97	2.07	12	0.11	278.00	58660.00	149700	20230719	-19.04	95200	20230327	27.31	128500	-5.68	20240102	107900	12.33	20240214	149700	-19.04	20230719	96900	25.08	20230411	0.19	N	329180	5000	4438 억	6975338	N	N	49	N	N
165	20240401	130912	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119800	1800	2	1.53	9190762700	77366	47.33	119000	120400	115900	153400	82600	118000	118795.90	7.86	0	-12789	124400	121200	119300	116100	114200	120250	115150	4439	35400	5000	89680	100	1	88773116	106350	430.94	2.04	12	0.09	278.00	58660.00	149700	20230719	-19.97	95200	20230327	25.84	128500	-6.77	20240102	107900	11.03	20240214	149700	-19.97	20230719	96900	23.63	20230411	0.19	N	329180	5000	4438 억	6975338	N	N	49	N	N
166	20240401	120919	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119600	1600	2	1.36	8570068500	72179	44.16	119000	120400	115900	153400	82600	118000	118733.55	7.86	0	-10828	124400	121200	119300	116100	114200	120250	115150	4439	35400	5000	89680	100	1	88773116	106173	430.22	2.04	12	0.08	278.00	58660.00	149700	20230719	-20.11	95200	20230327	25.63	128500	-6.93	20240102	107900	10.84	20240214	149700	-20.11	20230719	96900	23.43	20230411	0.19	N	329180	5000	4438 억	6975338	N	N	49	N	N
167	20240401	110918	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120000	2000	2	1.69	6569983600	55511	33.96	119000	120400	115900	153400	82600	118000	118354.63	7.86	0	-5226	124400	121200	119300	116100	114200	120250	115150	4439	35400	5000	89680	100	1	88773116	106528	431.65	2.05	12	0.06	278.00	58660.00	149700	20230719	-19.84	95200	20230327	26.05	128500	-6.61	20240102	107900	11.21	20240214	149700	-19.84	20230719	96900	23.84	20230411	0.19	N	329180	5000	4438 억	6975338	N	N	49	N	N
168	20240401	100914	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118800	800	2	0.68	4566757500	38694	23.67	119000	119700	115900	153400	82600	118000	118022.37	7.86	0	-6810	124400	121200	119300	116100	114200	120250	115150	4439	35400	5000	89680	100	1	88773116	105462	427.34	2.03	12	0.04	278.00	58660.00	149700	20230719	-20.64	95200	20230327	24.79	128500	-7.55	20240102	107900	10.10	20240214	149700	-20.64	20230719	96900	22.60	20230411	0.19	N	329180	5000	4438 억	6975338	N	N	49	N	N
169	20240401	090913	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118200	200	2	0.17	1201314700	10100	6.18	119000	119700	118000	153400	82600	118000	118942.14	7.86	0	-2818	124400	121200	119300	116100	114200	120250	115150	4439	35400	5000	89680	100	1	88773116	104930	425.18	2.02	12	0.01	278.00	58660.00	149700	20230719	-21.04	95200	20230327	24.16	128500	-8.02	20240102	107900	9.55	20240214	149700	-21.04	20230719	96900	21.98	20230411	0.19	N	329180	5000	4438 억	6975338	N	N	49	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History